Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 3.288 | 3.293 | 3.256 | 3.278 | 23,775 | +0.02(+0.62%) |
Apr 29, 2004 | 3.268 | 3.268 | 3.251 | 3.258 | 24,672 | +0.00(+0.10%) |
Apr 28, 2004 | 3.277 | 3.316 | 3.255 | 3.255 | 52,933 | -0.02(-0.68%) |
Apr 27, 2004 | 3.305 | 3.319 | 3.270 | 3.277 | 51,812 | -0.02(-0.54%) |
Apr 26, 2004 | 3.345 | 3.345 | 3.260 | 3.295 | 31,625 | +0.02(+0.72%) |
Apr 23, 2004 | 3.400 | 3.400 | 3.254 | 3.271 | 109,231 | -0.11(-3.14%) |
Apr 22, 2004 | 3.400 | 3.400 | 3.377 | 3.377 | 110,577 | -0.01(-0.36%) |
Apr 21, 2004 | 3.454 | 3.454 | 3.352 | 3.389 | 45,980 | +0.00(+0.03%) |
Apr 20, 2004 | 3.427 | 3.427 | 3.388 | 3.388 | 12,336 | +0.00(+0.00%) |
Apr 19, 2004 | 3.401 | 3.402 | 3.388 | 3.388 | 9,420 | -0.03(-0.98%) |
Apr 16, 2004 | 3.430 | 3.430 | 3.412 | 3.422 | 6,728 | +0.03(+0.99%) |
Apr 15, 2004 | 3.452 | 3.452 | 3.388 | 3.388 | 6,055 | -0.08(-2.25%) |
Apr 14, 2004 | 3.456 | 3.466 | 3.444 | 3.466 | 21,083 | -0.02(-0.54%) |
Apr 13, 2004 | 3.444 | 3.556 | 3.444 | 3.485 | 8,971 | +0.04(+1.20%) |
Apr 12, 2004 | 3.522 | 3.522 | 3.444 | 3.444 | 5,383 | -0.10(-2.89%) |
Apr 08, 2004 | 3.511 | 3.547 | 3.511 | 3.547 | 20,859 | +0.06(+1.66%) |
Apr 07, 2004 | 3.490 | 3.490 | 3.489 | 3.489 | 2,915 | -0.03(-0.79%) |
Apr 06, 2004 | 3.517 | 3.517 | 3.517 | 3.517 | 448 | +0.01(+0.41%) |
Apr 05, 2004 | 3.403 | 3.589 | 3.403 | 3.502 | 22,205 | +0.10(+2.92%) |
Apr 02, 2004 | 3.422 | 3.422 | 3.403 | 3.403 | 2,018 | -0.02(-0.49%) |
Apr 01, 2004 | 3.397 | 3.420 | 3.354 | 3.420 | 11,439 | +0.02(+0.59%) |
Mar 31, 2004 | 3.372 | 3.400 | 3.372 | 3.400 | 4,710 | +0.03(+0.83%) |
Mar 30, 2004 | 3.356 | 3.400 | 3.356 | 3.372 | 2,018 | +0.01(+0.43%) |
Mar 29, 2004 | 3.364 | 3.400 | 3.335 | 3.357 | 45,307 | +0.02(+0.67%) |
Mar 26, 2004 | 3.400 | 3.400 | 3.333 | 3.335 | 9,644 | +0.00(+0.07%) |
Mar 25, 2004 | 3.354 | 3.400 | 3.333 | 3.333 | 4,710 | -0.01(-0.37%) |
Mar 24, 2004 | 3.359 | 3.359 | 3.333 | 3.345 | 3,140 | -0.01(-0.37%) |
Mar 23, 2004 | 3.348 | 3.398 | 3.344 | 3.357 | 205,230 | +0.01(+0.20%) |
Mar 22, 2004 | 3.346 | 3.400 | 3.346 | 3.350 | 65,494 | -0.00(-0.03%) |
Mar 19, 2004 | 3.346 | 3.410 | 3.346 | 3.352 | 8,747 | -0.01(-0.43%) |
Mar 18, 2004 | 3.346 | 3.366 | 3.346 | 3.366 | 1,345 | +0.02(+0.50%) |
Mar 17, 2004 | 3.400 | 3.400 | 3.347 | 3.349 | 30,055 | +0.01(+0.17%) |
Mar 16, 2004 | 3.377 | 3.388 | 3.322 | 3.344 | 51,139 | -0.05(-1.57%) |
Mar 15, 2004 | 3.361 | 3.400 | 3.361 | 3.397 | 13,009 | -0.00(-0.03%) |
Mar 12, 2004 | 3.387 | 3.398 | 3.361 | 3.398 | 11,214 | +0.04(+1.13%) |
Mar 11, 2004 | 3.361 | 3.400 | 3.361 | 3.361 | 10,541 | -0.04(-1.12%) |
Mar 10, 2004 | 3.400 | 3.400 | 3.374 | 3.398 | 2,467 | +0.01(+0.16%) |
Mar 09, 2004 | 3.393 | 3.393 | 3.361 | 3.393 | 8,971 | -0.01(-0.20%) |
Mar 08, 2004 | 3.400 | 3.422 | 3.383 | 3.400 | 41,718 | +0.02(+0.46%) |
Mar 05, 2004 | 3.377 | 3.400 | 3.377 | 3.384 | 340,256 | -0.02(-0.46%) |
Mar 04, 2004 | 3.400 | 3.400 | 3.377 | 3.400 | 2,018 | +0.02(+0.66%) |
Mar 03, 2004 | 3.372 | 3.394 | 3.345 | 3.377 | 9,644 | +0.02(+0.53%) |
Mar 02, 2004 | 3.366 | 3.366 | 3.357 | 3.359 | 897 | +0.03(+0.77%) |
Mar 01, 2004 | 3.338 | 3.344 | 3.334 | 3.334 | 2,242 | +0.04(+1.36%) |
Feb 27, 2004 | 3.333 | 3.372 | 3.289 | 3.289 | 3,364 | -0.05(-1.44%) |
Feb 26, 2004 | 3.343 | 3.350 | 3.337 | 3.337 | 6,953 | -0.01(-0.20%) |
Feb 25, 2004 | 3.288 | 3.344 | 3.288 | 3.344 | 1,345 | +0.03(+1.01%) |
Feb 24, 2004 | 3.333 | 3.333 | 3.289 | 3.310 | 6,280 | -0.03(-0.80%) |
Feb 23, 2004 | 3.301 | 3.337 | 3.288 | 3.337 | 3,140 | -0.00(-0.13%) |
Feb 20, 2004 | 3.316 | 3.343 | 3.289 | 3.342 | 3,588 | +0.08(+2.32%) |
Feb 19, 2004 | 3.241 | 3.305 | 3.238 | 3.266 | 12,111 | +0.01(+0.38%) |
Feb 18, 2004 | 3.235 | 3.260 | 3.235 | 3.254 | 31,177 | -0.03(-0.85%) |
Feb 17, 2004 | 3.260 | 3.281 | 3.232 | 3.281 | 3,140 | -0.06(-1.73%) |
Feb 13, 2004 | 3.422 | 3.455 | 3.249 | 3.339 | 41,718 | +0.06(+1.83%) |
Feb 12, 2004 | 3.260 | 3.377 | 3.236 | 3.279 | 33,644 | +0.05(+1.41%) |
Feb 11, 2004 | 3.208 | 3.264 | 3.208 | 3.233 | 7,177 | +0.03(+0.84%) |
Feb 10, 2004 | 3.132 | 3.207 | 3.126 | 3.207 | 12,336 | +0.09(+2.97%) |
Feb 09, 2004 | 3.099 | 3.154 | 3.083 | 3.114 | 22,429 | +0.02(+0.68%) |
Feb 06, 2004 | 3.008 | 3.093 | 3.008 | 3.093 | 6,055 | +0.06(+1.83%) |
Feb 05, 2004 | 2.982 | 3.040 | 2.982 | 3.037 | 9,420 | +0.06(+2.02%) |
Feb 04, 2004 | 3.037 | 3.037 | 2.977 | 2.977 | 2,915 | -0.04(-1.40%) |
Feb 03, 2004 | 2.964 | 3.019 | 2.926 | 3.019 | 13,457 | +0.07(+2.23%) |